[8570]イオンＦＳ:【イオン系】割引制度に特徴信販、銀行とのCD提携も活発
Yahoo! 【プライム/31その他金融業】 売上高:5332620 当期純利益:195270 総資産:77603800 時価:3281億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,485 | 1,518 | 1,480 | 1,506 | 988,800 | 521,600 | 101% | ▲ | 1471 | 0 | 0 | 100% | 12% |
| 20250825 | 1,526 | 1,532 | 1,505 | 1,523 | 724,800 | -264,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250826 | 1,535 | 1,546 | 1,526 | 1,531 | 1,299,400 | 574,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250912 | 1,544 | 1,552 | 1,538 | 1,540 | 648,000 | 46,400 | 100% | ▲ | 7171 | 0 | 0 | 100% | 5% |
| 20250911 | 1,548 | 1,559 | 1,535 | 1,539 | 601,600 | 89,900 | 100% | ▼ | 1117 | 51 | 0 | 100% | 5% |
| 20250910 | 1,535 | 1,549 | 1,532 | 1,540 | 511,700 | -17,900 | 100% | ▲ | 8282 | 51 | 0 | 100% | 6% |
| 20250908 | 1,540 | 1,546 | 1,520 | 1,546 | 926,500 | -246,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250905 | 1,514 | 1,540 | 1,503 | 1,540 | 1,172,700 | 203,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250904 | 1,483 | 1,511 | 1,479 | 1,511 | 969,000 | -498,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250917 | 1,525 | 1,528 | 1,510 | 1,527 | 513,200 | -53,100 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250916 | 1,536 | 1,544 | 1,528 | 1,533 | 566,300 | -81,700 | 100% | ▼ | 8888 | 51 | 0 | 99% | 5% |
| 20250909 | 1,560 | 1,563 | 1,531 | 1,535 | 529,600 | -396,900 | 99% | ▼ | 2228 | 51 | 0 | 99% | 5% |
| 20250821 | 1,503 | 1,503 | 1,480 | 1,485 | 467,200 | -254,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 11% |
| 20250827 | 1,525 | 1,540 | 1,513 | 1,517 | 1,352,100 | 52,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 13% |
| 20250903 | 1,463 | 1,495 | 1,460 | 1,495 | 1,467,100 | 246,900 | 102% | ▲ | 1171 | 0 | 3 | 98% | 6% |
| 20250828 | 1,492 | 1,510 | 1,488 | 1,496 | 2,137,200 | 785,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 10% |
| 20250918 | 1,535 | 1,535 | 1,510 | 1,519 | 484,000 | -29,200 | 99% | ▼▼▼ | 2528 | 24 | 0 | 98% | 4% |
| 20250919 | 1,519 | 1,528 | 1,506 | 1,519 | 774,900 | 290,900 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20250829 | 1,499 | 1,505 | 1,477 | 1,488 | 659,000 | -1,478,200 | 99% | ▼▼▼ | 8828 | 24 | 0 | 97% | 6% |
| 20250902 | 1,466 | 1,466 | 1,446 | 1,463 | 1,220,200 | 63,600 | 100% | ▼▼▼▼▼ | 7777 | 24 | 4 | 96% | 5% |
| 20250901 | 1,480 | 1,485 | 1,458 | 1,468 | 1,156,600 | 497,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,643,717 | 1% | ▲ | 28,100 |
| 2025-08-22 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,597,417 | 1% | ▼ | -46,300 |
| 2025-08-26 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,632,917 | 1% | ▲ | 35,500 |
| 2025-08-27 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,688,617 | 1% | ▲ | 55,700 |
| 2025-08-28 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,556,917 | 1% | ▼ | -131,700 |
| 2025-08-29 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,592,017 | 1% | ▲ | 35,100 |
| 2025-09-01 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,564,217 | 1% | ▼ | -27,800 |
| 2025-09-02 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,547,517 | 1% | ▼ | -16,700 |
| 2025-09-03 | 8570 | MERRILL LYNCH INTERNATIONAL | 1,077,282 | 0% | ▼ | -470,235 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 502,800 | 155,000 | 260,700 | 92,500 | 242,100 | 62,500 |
| 2025-08-29 | 664,900 | 155,600 | 370,900 | 74,500 | 294,000 | 81,100 |
| 2025-09-05 | 585,400 | 151,800 | 356,500 | 74,400 | 228,900 | 77,400 |
| 2025-09-12 | 615,900 | 164,200 | 410,200 | 82,200 | 205,700 | 82,000 |